Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 269.45
-11.70 (-4.16%)
Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 282.00 | 283.80 | 267.75 | 269.45 | 269.45 | -4.16% | 2,358,439 |
| Jul 31, 2025 | 280.50 | 285.90 | 280.00 | 281.15 | 281.15 | -1.97% | 1,138,787 |
| Jul 30, 2025 | 292.00 | 294.00 | 286.00 | 286.80 | 286.80 | -1.24% | 1,038,541 |
| Jul 29, 2025 | 284.90 | 291.50 | 279.15 | 290.40 | 290.40 | 1.89% | 2,043,286 |
| Jul 28, 2025 | 289.15 | 294.85 | 282.60 | 285.00 | 285.00 | -1.50% | 1,996,005 |
| Jul 25, 2025 | 299.00 | 299.00 | 286.40 | 289.35 | 289.35 | -3.39% | 2,183,674 |
| Jul 24, 2025 | 306.20 | 308.20 | 297.80 | 299.50 | 299.50 | -1.79% | 2,414,071 |
| Jul 23, 2025 | 310.00 | 310.60 | 303.50 | 304.95 | 304.95 | -1.26% | 1,953,352 |
| Jul 22, 2025 | 308.95 | 314.50 | 308.10 | 308.85 | 308.85 | 0.13% | 2,148,040 |
| Jul 21, 2025 | 320.45 | 321.35 | 306.25 | 308.45 | 308.45 | -3.74% | 3,824,036 |
| Jul 18, 2025 | 325.00 | 334.80 | 318.30 | 320.45 | 320.45 | -4.37% | 9,248,043 |
| Jul 17, 2025 | 333.00 | 340.90 | 325.25 | 335.10 | 335.10 | 1.85% | 10,902,682 |
| Jul 16, 2025 | 333.30 | 334.75 | 326.55 | 329.00 | 329.00 | -1.23% | 2,501,441 |
| Jul 15, 2025 | 336.10 | 341.00 | 330.45 | 333.10 | 333.10 | -0.43% | 2,556,779 |
| Jul 14, 2025 | 331.00 | 338.00 | 326.85 | 334.55 | 334.55 | 1.49% | 3,045,177 |
| Jul 11, 2025 | 338.20 | 338.20 | 326.65 | 329.65 | 329.65 | -2.05% | 3,408,781 |
| Jul 10, 2025 | 333.20 | 340.80 | 331.90 | 336.55 | 336.55 | 1.54% | 7,306,408 |
| Jul 9, 2025 | 307.70 | 333.00 | 307.60 | 331.45 | 331.45 | 8.55% | 15,395,830 |
| Jul 8, 2025 | 308.45 | 312.85 | 302.50 | 305.35 | 305.35 | -1.01% | 1,828,784 |
| Jul 7, 2025 | 308.15 | 312.75 | 307.60 | 308.45 | 308.45 | -0.44% | 1,104,541 |
| Jul 4, 2025 | 311.70 | 314.00 | 307.40 | 309.80 | 309.80 | -0.39% | 1,360,712 |
| Jul 3, 2025 | 312.95 | 318.05 | 310.20 | 311.00 | 311.00 | -0.29% | 1,907,077 |
| Jul 2, 2025 | 318.45 | 319.00 | 310.60 | 311.90 | 311.90 | -1.78% | 1,408,079 |
| Jul 1, 2025 | 321.00 | 322.35 | 314.05 | 317.55 | 317.55 | -0.73% | 1,597,328 |
| Jun 30, 2025 | 320.00 | 326.20 | 318.05 | 319.90 | 319.90 | 0.33% | 2,964,758 |
| Jun 27, 2025 | 315.00 | 324.20 | 313.25 | 318.85 | 318.85 | 1.90% | 4,637,732 |
| Jun 26, 2025 | 318.00 | 321.00 | 311.80 | 312.90 | 312.90 | -1.32% | 2,354,484 |
| Jun 25, 2025 | 310.00 | 319.60 | 309.80 | 317.10 | 317.10 | 3.17% | 3,165,450 |
| Jun 24, 2025 | 311.00 | 315.40 | 306.15 | 307.35 | 307.35 | 0.21% | 2,912,775 |
| Jun 23, 2025 | 310.05 | 313.75 | 305.85 | 306.70 | 306.70 | -2.50% | 2,477,105 |
| Jun 20, 2025 | 311.30 | 316.80 | 308.00 | 314.55 | 314.55 | 1.04% | 3,938,947 |
| Jun 19, 2025 | 320.70 | 324.75 | 306.65 | 311.30 | 311.30 | -3.41% | 3,001,030 |
| Jun 18, 2025 | 323.55 | 328.70 | 320.05 | 322.30 | 322.30 | -0.57% | 2,450,540 |
| Jun 17, 2025 | 323.05 | 338.25 | 318.85 | 324.15 | 324.15 | 0.61% | 5,815,691 |
| Jun 16, 2025 | 321.00 | 324.70 | 308.60 | 322.20 | 322.20 | 1.05% | 4,004,497 |
| Jun 13, 2025 | 320.00 | 329.00 | 317.00 | 318.85 | 318.85 | -3.11% | 5,098,099 |
| Jun 12, 2025 | 324.50 | 348.90 | 315.45 | 329.10 | 329.10 | 2.32% | 20,660,264 |
| Jun 11, 2025 | 310.00 | 328.45 | 309.45 | 321.65 | 321.65 | 4.62% | 10,685,058 |
| Jun 10, 2025 | 305.00 | 310.00 | 302.40 | 307.45 | 307.45 | 1.23% | 3,294,695 |
| Jun 9, 2025 | 299.00 | 312.80 | 299.00 | 303.70 | 303.70 | 1.98% | 3,689,487 |
| Jun 6, 2025 | 297.00 | 300.40 | 293.05 | 297.80 | 297.80 | 0.30% | 2,022,422 |
| Jun 5, 2025 | 304.50 | 307.15 | 294.40 | 296.90 | 296.90 | -1.90% | 2,441,287 |
| Jun 4, 2025 | 304.00 | 307.80 | 295.45 | 302.65 | 302.65 | -0.23% | 3,073,799 |
| Jun 3, 2025 | 309.00 | 312.95 | 299.15 | 303.35 | 303.35 | -0.70% | 5,079,160 |
| Jun 2, 2025 | 285.00 | 313.60 | 284.45 | 305.50 | 305.50 | 8.18% | 11,235,925 |
| May 30, 2025 | 285.00 | 287.00 | 280.70 | 282.40 | 282.40 | -0.49% | 870,897 |
| May 29, 2025 | 286.50 | 288.90 | 281.10 | 283.80 | 283.80 | 0.58% | 1,272,759 |
| May 28, 2025 | 284.70 | 287.35 | 281.00 | 282.15 | 282.15 | -0.53% | 807,116 |
| May 27, 2025 | 290.70 | 294.80 | 280.30 | 283.65 | 283.65 | -1.51% | 1,853,456 |
| May 26, 2025 | 275.90 | 288.00 | 275.80 | 288.00 | 288.00 | 4.99% | 1,188,274 |